HKG:2788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.10	19.72	18.50	19.54	19.54	5.00%	8,184,519
May 29, 2026	18.99	19.17	18.12	18.61	18.61	-0.48%	14,049,605
May 28, 2026	21.28	21.36	18.66	18.70	18.70	-12.37%	23,220,590
May 27, 2026	21.02	21.72	20.76	21.34	21.34	-	12,443,945
May 26, 2026	21.22	22.86	20.30	21.34	21.34	-1.93%	64,017,974
May 22, 2026	21.20	22.02	21.04	21.76	21.76	3.23%	5,716,461
May 21, 2026	21.62	23.10	20.72	21.08	21.08	-2.50%	8,920,821
May 20, 2026	20.34	21.70	20.32	21.62	21.62	5.16%	5,668,672
May 19, 2026	20.58	20.82	19.58	20.56	20.56	1.18%	6,368,228
May 18, 2026	20.24	20.78	19.92	20.32	20.32	-0.29%	4,149,542
May 15, 2026	21.94	22.28	19.77	20.38	20.38	-7.11%	10,662,609
May 14, 2026	22.40	22.78	21.70	21.94	21.94	-2.05%	6,092,296
May 13, 2026	21.78	22.42	21.04	22.40	22.40	2.85%	8,331,980
May 12, 2026	22.58	22.98	21.60	21.78	21.78	-2.77%	4,750,657
May 11, 2026	24.20	24.26	22.00	22.40	22.40	-5.56%	6,444,770
May 8, 2026	24.80	24.80	22.42	23.72	23.72	-6.10%	14,206,530
May 7, 2026	23.98	25.44	23.98	25.26	25.26	7.49%	10,483,240
May 6, 2026	21.76	23.86	21.44	23.50	23.50	8.00%	5,665,591
May 5, 2026	22.28	22.28	21.56	21.76	21.76	-2.33%	1,742,696
May 4, 2026	22.78	22.98	22.00	22.28	22.28	-0.98%	2,319,275
Apr 30, 2026	23.80	24.00	21.82	22.50	22.50	-6.64%	9,750,768
Apr 29, 2026	23.96	24.26	23.50	24.10	24.10	1.77%	5,498,576
Apr 28, 2026	24.94	24.94	23.02	23.68	23.68	-5.13%	10,055,670
Apr 27, 2026	26.00	26.00	24.58	24.96	24.96	-2.46%	5,290,493
Apr 24, 2026	26.70	26.76	25.62	26.36	25.59	-1.49%	3,615,544
Apr 23, 2026	28.04	28.12	26.38	26.76	25.98	-4.09%	5,970,540
Apr 22, 2026	27.18	27.92	26.54	27.90	27.09	1.01%	6,317,588
Apr 21, 2026	28.22	28.22	27.24	27.62	26.81	-2.13%	3,171,429
Apr 20, 2026	28.62	29.18	27.32	28.22	27.40	-3.42%	5,362,504
Apr 17, 2026	31.42	31.42	28.74	29.22	28.37	-6.76%	6,374,662
Apr 16, 2026	31.34	32.30	30.90	31.34	30.42	1.42%	5,353,058
Apr 15, 2026	31.38	32.00	30.28	30.90	30.00	-3.26%	3,710,530
Apr 14, 2026	30.90	32.38	30.90	31.94	31.01	4.52%	1,800,552
Apr 13, 2026	31.36	32.10	30.20	30.56	29.67	-4.32%	6,280,819
Apr 10, 2026	31.00	32.38	30.70	31.94	31.01	3.03%	2,818,616
Apr 9, 2026	31.20	31.54	30.08	31.00	30.09	-2.21%	3,172,435
Apr 8, 2026	32.00	33.96	30.18	31.70	30.77	4.97%	8,009,437
Apr 2, 2026	30.98	32.20	30.12	30.20	29.32	-	4,667,118
Apr 1, 2026	29.80	30.74	29.10	30.20	29.32	4.35%	4,959,745
Mar 31, 2026	30.06	31.16	28.56	28.94	28.09	-3.66%	7,212,911
Mar 30, 2026	28.50	30.88	28.04	30.04	29.16	8.53%	13,222,760
Mar 27, 2026	26.06	27.96	25.76	27.68	26.87	6.22%	5,634,363
Mar 26, 2026	27.78	27.78	25.52	26.06	25.30	-3.98%	4,606,682
Mar 25, 2026	27.56	28.14	26.60	27.14	26.35	2.42%	11,318,460
Mar 24, 2026	25.50	26.94	24.00	26.50	25.73	8.87%	10,243,350
Mar 23, 2026	24.40	24.98	23.28	24.34	23.63	-4.55%	9,455,076
Mar 20, 2026	25.00	26.80	25.00	25.50	24.76	-0.08%	5,469,277
Mar 19, 2026	28.50	28.12	24.94	25.52	24.77	-10.46%	21,014,100
Mar 18, 2026	27.30	28.90	26.70	28.50	27.67	4.24%	11,445,200
Mar 17, 2026	29.74	30.84	27.16	27.34	26.54	-7.95%	10,177,500